Guangzhou Zhiguang Electric Co., Ltd. Class A 002169
SZSE · Çin · Üretici İmalatı
CNY 12,43+0,30 (+%2,47)
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CNY · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 12,43 | +%2,47 | CNY 12,30 | CNY 12,94 | CNY 12,26 | 24,94M |
| 2026-09-29 | CNY 12,13 | -%1,06 | CNY 12,16 | CNY 12,31 | CNY 12,00 | 17,95M |
| 2026-09-28 | CNY 12,26 | -%8,78 | CNY 13,37 | CNY 13,41 | CNY 12,18 | 30,90M |
| 2026-09-24 | CNY 13,44 | -%3,17 | CNY 13,84 | CNY 13,90 | CNY 13,42 | 22,26M |
| 2026-09-23 | CNY 13,88 | -%4,21 | CNY 14,52 | CNY 14,60 | CNY 13,85 | 37,48M |
| 2026-09-22 | CNY 14,49 | -%2,75 | CNY 15,10 | CNY 15,28 | CNY 14,26 | 49,45M |
| 2026-09-21 | CNY 14,90 | +%9,16 | CNY 13,99 | CNY 15,02 | CNY 13,98 | 65,74M |
| 2026-09-18 | CNY 13,65 | +%3,33 | CNY 13,47 | CNY 13,69 | CNY 13,29 | 31,29M |
| 2026-09-17 | CNY 13,21 | +%2,24 | CNY 13,10 | CNY 13,65 | CNY 12,98 | 30,18M |
| 2026-09-16 | CNY 12,92 | +%1,17 | CNY 12,58 | CNY 12,98 | CNY 12,52 | 23,80M |
| 2026-09-15 | CNY 12,77 | +%4,50 | CNY 12,70 | CNY 12,88 | CNY 12,33 | 33,35M |
| 2026-09-14 | CNY 12,22 | +%0,58 | CNY 12,07 | CNY 12,37 | CNY 11,96 | 11,26M |
| 2026-09-11 | CNY 12,15 | -%0,41 | CNY 12,06 | CNY 12,40 | CNY 11,90 | 15,23M |
| 2026-09-10 | CNY 12,20 | -%1,77 | CNY 12,30 | CNY 12,35 | CNY 11,97 | 11,53M |
| 2026-09-09 | CNY 12,42 | +%0,32 | CNY 12,35 | CNY 12,53 | CNY 12,31 | 10,64M |
| 2026-09-08 | CNY 12,38 | -%0,96 | CNY 12,56 | CNY 12,56 | CNY 12,32 | 13,13M |
| 2026-09-07 | CNY 12,50 | -%0,16 | CNY 12,45 | CNY 12,58 | CNY 12,37 | 14,51M |
| 2026-09-04 | CNY 12,52 | +%0,56 | CNY 12,66 | CNY 12,87 | CNY 12,43 | 21,52M |
| 2026-09-03 | CNY 12,45 | -%1,43 | CNY 12,67 | CNY 12,88 | CNY 12,35 | 18,66M |
| 2026-09-02 | CNY 12,63 | -%3,29 | CNY 12,90 | CNY 12,98 | CNY 12,60 | 22,14M |
| 2026-09-01 | CNY 13,06 | -%2,61 | CNY 13,36 | CNY 13,65 | CNY 12,93 | 51,29M |
| 2026-08-31 | CNY 13,41 | +%10,01 | CNY 12,69 | CNY 13,41 | CNY 12,69 | 23,40M |
| 2026-08-28 | CNY 12,19 | -%0,81 | CNY 12,20 | CNY 12,31 | CNY 12,05 | 12,02M |
| 2026-08-27 | CNY 12,29 | +%0,99 | CNY 12,13 | CNY 12,33 | CNY 12,07 | 11,55M |
| 2026-08-26 | CNY 12,17 | -%0,41 | CNY 12,22 | CNY 12,32 | CNY 12,11 | 12,07M |
| 2026-08-25 | CNY 12,22 | -%0,08 | CNY 12,16 | CNY 12,31 | CNY 11,87 | 14,70M |
| 2026-08-24 | CNY 12,23 | -%2,70 | CNY 12,42 | CNY 12,52 | CNY 12,02 | 17,74M |
| 2026-08-21 | CNY 12,57 | -%1,41 | CNY 12,69 | CNY 12,75 | CNY 12,38 | 14,42M |
| 2026-08-20 | CNY 12,75 | +%0,79 | CNY 12,85 | CNY 12,95 | CNY 12,59 | 17,23M |
| 2026-08-19 | CNY 12,65 | -%3,07 | CNY 12,90 | CNY 13,19 | CNY 12,58 | 24,72M |
| 2026-08-18 | CNY 13,05 | -%2,90 | CNY 13,43 | CNY 13,53 | CNY 12,95 | 19,97M |
| 2026-08-17 | CNY 13,44 | +%1,59 | CNY 13,22 | CNY 13,45 | CNY 12,94 | 18,50M |
| 2026-08-14 | CNY 13,23 | +%2,80 | CNY 12,88 | CNY 13,35 | CNY 12,73 | 23,72M |
| 2026-08-13 | CNY 12,87 | -%3,09 | CNY 13,31 | CNY 13,42 | CNY 12,84 | 27,02M |
| 2026-08-12 | CNY 13,28 | +%1,84 | CNY 13,00 | CNY 13,30 | CNY 12,93 | 15,20M |
| 2026-08-11 | CNY 13,04 | +%0,54 | CNY 12,86 | CNY 13,28 | CNY 12,70 | 20,39M |
| 2026-08-10 | CNY 12,97 | +%0,46 | CNY 13,12 | CNY 13,16 | CNY 12,73 | 18,29M |
| 2026-08-07 | CNY 12,91 | +%0,62 | CNY 12,80 | CNY 12,99 | CNY 12,65 | 24,98M |
| 2026-08-06 | CNY 12,83 | +%3,05 | CNY 12,40 | CNY 12,83 | CNY 12,30 | 27,66M |
| 2026-08-05 | CNY 12,45 | +%5,69 | CNY 11,95 | CNY 12,50 | CNY 11,83 | 31,03M |
| 2026-08-04 | CNY 11,78 | +%4,06 | CNY 11,50 | CNY 11,78 | CNY 11,32 | 24,29M |
| 2026-08-03 | CNY 11,32 | +%4,33 | CNY 10,85 | CNY 11,46 | CNY 10,84 | 24,85M |
| 2026-07-31 | CNY 10,85 | +%4,33 | CNY 10,67 | CNY 11,11 | CNY 10,67 | 25,97M |
| 2026-07-30 | CNY 10,40 | -%5,71 | CNY 10,95 | CNY 11,11 | CNY 10,34 | 24,51M |
| 2026-07-29 | CNY 11,03 | +%1,19 | CNY 10,83 | CNY 11,17 | CNY 10,56 | 21,37M |
| 2026-07-28 | CNY 10,90 | -%1,45 | CNY 10,92 | CNY 11,17 | CNY 10,80 | 17,94M |
| 2026-07-27 | CNY 11,06 | +%4,05 | CNY 10,60 | CNY 11,08 | CNY 10,52 | 18,04M |
| 2026-07-24 | CNY 10,63 | -%4,66 | CNY 11,01 | CNY 11,13 | CNY 10,58 | 19,64M |
| 2026-07-23 | CNY 11,15 | +%4,50 | CNY 10,60 | CNY 11,17 | CNY 10,60 | 23,37M |
| 2026-07-22 | CNY 10,67 | -%1,48 | CNY 10,73 | CNY 10,95 | CNY 10,58 | 20,09M |
| 2026-07-21 | CNY 10,83 | +%3,84 | CNY 10,60 | CNY 10,89 | CNY 9,74 | 35,88M |
| 2026-07-20 | CNY 10,43 | -%6,87 | CNY 11,35 | CNY 11,44 | CNY 10,23 | 38,48M |
| 2026-07-17 | CNY 11,20 | -%7,36 | CNY 12,00 | CNY 12,23 | CNY 11,19 | 30,29M |
| 2026-07-16 | CNY 12,09 | -%3,36 | CNY 12,49 | CNY 12,65 | CNY 12,02 | 22,83M |
| 2026-07-15 | CNY 12,51 | -%5,66 | CNY 13,08 | CNY 13,10 | CNY 12,01 | 38,61M |
| 2026-07-14 | CNY 13,26 | -%0,82 | CNY 13,24 | CNY 13,42 | CNY 12,86 | 23,16M |
| 2026-07-13 | CNY 13,37 | +%1,60 | CNY 13,10 | CNY 14,14 | CNY 12,88 | 43,76M |
| 2026-07-10 | CNY 13,16 | +%1,62 | CNY 13,00 | CNY 13,48 | CNY 12,94 | 23,14M |
| 2026-07-09 | CNY 12,95 | +%0,47 | CNY 13,07 | CNY 13,13 | CNY 12,50 | 20,40M |
| 2026-07-08 | CNY 12,89 | -%3,08 | CNY 13,31 | CNY 13,49 | CNY 12,80 | 21,17M |
| 2026-07-07 | CNY 13,30 | -%4,11 | CNY 13,81 | CNY 13,87 | CNY 13,26 | 23,44M |
| 2026-07-06 | CNY 13,87 | %0,00 | CNY 13,89 | CNY 14,48 | CNY 13,78 | 24,95M |
| 2026-07-03 | CNY 13,87 | +%0,22 | CNY 13,99 | CNY 14,10 | CNY 13,70 | 25,05M |
| 2026-07-02 | CNY 13,84 | -%4,29 | CNY 14,25 | CNY 14,66 | CNY 13,81 | 35,09M |
| 2026-07-01 | CNY 14,46 | -%1,23 | CNY 14,59 | CNY 14,80 | CNY 14,21 | 33,26M |
| 2026-06-30 | CNY 14,64 | +%1,95 | CNY 14,31 | CNY 14,70 | CNY 14,05 | 26,51M |
| 2026-06-29 | CNY 14,36 | -%3,69 | CNY 14,60 | CNY 14,80 | CNY 13,94 | 38,99M |
| 2026-06-26 | CNY 14,91 | -%2,99 | CNY 15,56 | CNY 16,05 | CNY 14,72 | 48,31M |
| 2026-06-25 | CNY 15,37 | -%2,66 | CNY 16,06 | CNY 16,26 | CNY 15,33 | 58,03M |
| 2026-06-24 | CNY 15,79 | +%9,96 | CNY 14,21 | CNY 15,80 | CNY 14,03 | 61,15M |
| 2026-06-23 | CNY 14,36 | +%0,70 | CNY 14,22 | CNY 14,57 | CNY 13,88 | 31,73M |
| 2026-06-22 | CNY 14,26 | +%0,21 | CNY 14,23 | CNY 14,29 | CNY 13,75 | 35,12M |
| 2026-06-18 | CNY 14,23 | -%4,94 | CNY 14,83 | CNY 14,85 | CNY 14,17 | 46,16M |
| 2026-06-17 | CNY 14,97 | -%2,09 | CNY 15,13 | CNY 15,55 | CNY 14,96 | 37,21M |
| 2026-06-16 | CNY 15,29 | +%1,33 | CNY 15,00 | CNY 16,10 | CNY 14,80 | 54,76M |
| 2026-06-15 | CNY 15,09 | +%1,00 | CNY 15,00 | CNY 15,14 | CNY 14,50 | 34,74M |
| 2026-06-12 | CNY 14,94 | -%0,20 | CNY 15,21 | CNY 15,59 | CNY 14,80 | 36,36M |
| 2026-06-11 | CNY 14,97 | -%1,71 | CNY 15,32 | CNY 15,35 | CNY 14,83 | 30,19M |
| 2026-06-10 | CNY 15,23 | -%0,07 | CNY 15,18 | CNY 15,77 | CNY 14,71 | 46,92M |
| 2026-06-09 | CNY 15,24 | -%0,13 | CNY 16,20 | CNY 16,27 | CNY 15,16 | 53,44M |
| 2026-06-08 | CNY 15,26 | -%3,17 | CNY 15,44 | CNY 16,55 | CNY 15,10 | 42,16M |
| 2026-06-05 | CNY 15,76 | -%1,31 | CNY 15,70 | CNY 16,08 | CNY 15,41 | 30,67M |
| 2026-06-04 | CNY 15,97 | -%0,99 | CNY 15,83 | CNY 16,29 | CNY 15,71 | 24,68M |
| 2026-06-03 | CNY 16,13 | +%2,80 | CNY 15,66 | CNY 16,33 | CNY 15,49 | 39,11M |
| 2026-06-02 | CNY 15,69 | -%4,04 | CNY 16,49 | CNY 16,65 | CNY 15,42 | 41,09M |
| 2026-06-01 | CNY 16,35 | -%0,49 | CNY 16,58 | CNY 16,98 | CNY 16,33 | 47,29M |
| 2026-05-29 | CNY 16,43 | -%9,97 | CNY 18,28 | CNY 18,37 | CNY 16,43 | 65,47M |
| 2026-05-28 | CNY 18,25 | +%0,61 | CNY 18,35 | CNY 19,04 | CNY 17,90 | 41,31M |
| 2026-05-27 | CNY 18,14 | -%0,93 | CNY 18,44 | CNY 18,74 | CNY 17,80 | 46,76M |
| 2026-05-26 | CNY 18,31 | -%2,61 | CNY 18,80 | CNY 18,98 | CNY 18,05 | 45,43M |